Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1992-03-17 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2022
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2022-12-30 | $231.75 | $256.09 | 733,700 | — | — |
| 2022-12-29 | $234.80 | $259.46 | 780,000 | — | — |
| 2022-12-28 | $231.88 | $256.23 | 827,800 | — | — |
| 2022-12-27 | $232.39 | $256.80 | 558,300 | — | — |
| 2022-12-23 | $232.41 | $256.82 | 409,500 | — | — |
| 2022-12-22 | $231.01 | $255.27 | 908,000 | — | — |
| 2022-12-21 | $233.39 | $257.90 | 1,025,000 | — | — |
| 2022-12-20 | $230.17 | $254.34 | 1,150,800 | — | — |
| 2022-12-19 | $230.29 | $254.48 | 1,425,100 | — | — |
| 2022-12-16 | $231.36 | $255.66 | 2,507,800 | — | — |
| 2022-12-15 | $235.40 | $260.12 | 1,404,000 | — | — |
| 2022-12-14 | $239.55 | $264.71 | 1,238,300 | — | — |
| 2022-12-13 | $240.86 | $266.16 | 1,889,800 | — | — |
| 2022-12-12 | $245.49 | $271.27 | 603,500 | — | — |
| 2022-12-09 | $242.04 | $267.46 | 740,600 | — | — |
| 2022-12-08 | $246.38 | $272.26 | 634,900 | — | — |
| 2022-12-07 | $246.66 | $272.56 | 1,004,800 | — | — |
| 2022-12-06 | $247.62 | $273.63 | 1,347,900 | — | — |
| 2022-12-05 | $254.86 | $281.63 | 1,210,300 | — | — |
| 2022-12-02 | $261.05 | $288.47 | 1,169,500 | — | — |
| 2022-12-01 | $258.72 | $285.89 | 972,500 | — | — |
| 2022-11-30 | $257.35 | $284.38 | 1,372,400 | — | — |
| 2022-11-29 | $253.64 | $280.28 | 1,086,600 | — | — |
| 2022-11-28 | $257.50 | $284.54 | 846,600 | — | — |
| 2022-11-25 | $257.49 | $284.53 | 383,600 | — | — |
| 2022-11-23 | $256.69 | $283.65 | 552,100 | — | — |
| 2022-11-22 | $255.00 | $281.78 | 965,000 | — | — |
| 2022-11-21 | $252.42 | $278.93 | 967,000 | — | — |
| 2022-11-18 | $247.65 | $273.66 | 667,400 | — | — |
| 2022-11-17 | $244.86 | $270.58 | 769,200 | — | — |
| 2022-11-16 | $243.22 | $268.76 | 1,055,200 | — | — |
| 2022-11-15 | $243.45 | $269.02 | 2,206,100 | — | — |
| 2022-11-14 | $244.46 | $270.13 | 967,500 | — | — |
| 2022-11-11 | $247.00 | $272.94 | 1,592,800 | — | — |
| 2022-11-10 | $244.03 | $269.66 | 1,569,300 | — | — |
| 2022-11-09 | $239.79 | $264.97 | 758,900 | — | — |
| 2022-11-08 | $243.38 | $268.94 | 628,800 | — | — |
| 2022-11-07 | $246.49 | $272.38 | 656,700 | — | — |
| 2022-11-04 | $244.83 | $270.54 | 939,900 | — | — |
| 2022-11-03 | $241.41 | $266.76 | 999,700 | — | — |
| 2022-11-02 | $239.26 | $263.50 | 768,000 | — | — |
| 2022-11-01 | $243.44 | $268.11 | 851,500 | — | — |
| 2022-10-31 | $247.08 | $272.12 | 1,037,700 | — | — |
| 2022-10-28 | $247.09 | $272.13 | 834,800 | — | — |
| 2022-10-27 | $238.46 | $262.62 | 601,100 | — | — |
| 2022-10-26 | $237.83 | $261.93 | 828,500 | — | — |
| 2022-10-25 | $238.75 | $262.94 | 1,712,500 | — | — |
| 2022-10-24 | $229.74 | $253.02 | 941,900 | — | — |
| 2022-10-21 | $225.15 | $247.96 | 723,700 | — | — |
| 2022-10-20 | $222.53 | $245.08 | 1,099,300 | — | — |
| 2022-10-19 | $223.26 | $245.88 | 1,008,700 | — | — |
| 2022-10-18 | $226.49 | $249.44 | 970,400 | — | — |
| 2022-10-17 | $224.02 | $246.72 | 581,500 | — | — |
| 2022-10-14 | $221.99 | $244.48 | 704,700 | — | — |
| 2022-10-13 | $225.89 | $248.78 | 913,500 | — | — |
| 2022-10-12 | $223.31 | $245.94 | 833,700 | — | — |
| 2022-10-11 | $221.39 | $243.82 | 1,094,100 | — | — |
| 2022-10-10 | $221.24 | $243.66 | 1,121,800 | — | — |
| 2022-10-07 | $222.70 | $245.27 | 2,154,900 | — | — |
| 2022-10-06 | $232.52 | $256.08 | 2,812,500 | — | — |
| 2022-10-05 | $235.95 | $259.86 | 1,082,400 | — | — |
| 2022-10-04 | $237.40 | $261.46 | 1,019,400 | — | — |
| 2022-10-03 | $234.52 | $258.28 | 789,800 | — | — |
| 2022-09-30 | $229.68 | $252.95 | 838,400 | — | — |
| 2022-09-29 | $233.67 | $257.35 | 1,171,000 | — | — |
| 2022-09-28 | $237.43 | $261.49 | 922,500 | — | — |
| 2022-09-27 | $232.73 | $256.31 | 1,182,400 | — | — |
| 2022-09-26 | $232.66 | $256.23 | 962,300 | — | — |
| 2022-09-23 | $231.26 | $254.69 | 1,377,700 | — | — |
| 2022-09-22 | $236.59 | $260.56 | 716,200 | — | — |
| 2022-09-21 | $238.87 | $263.07 | 585,100 | — | — |
| 2022-09-20 | $241.62 | $266.10 | 686,900 | — | — |
| 2022-09-19 | $242.26 | $266.81 | 628,400 | — | — |
| 2022-09-16 | $239.90 | $264.21 | 2,568,800 | — | — |
| 2022-09-15 | $240.52 | $264.89 | 799,100 | — | — |
| 2022-09-14 | $240.93 | $265.34 | 694,100 | — | — |
| 2022-09-13 | $239.92 | $264.23 | 1,115,700 | — | — |
| 2022-09-12 | $248.04 | $273.17 | 966,600 | — | — |
| 2022-09-09 | $246.70 | $271.70 | 822,900 | — | — |
| 2022-09-08 | $248.24 | $273.39 | 1,071,200 | — | — |
| 2022-09-07 | $248.39 | $273.56 | 634,800 | — | — |
| 2022-09-06 | $244.89 | $269.70 | 850,000 | — | — |
| 2022-09-02 | $244.85 | $269.66 | 773,400 | — | — |
| 2022-09-01 | $247.52 | $272.60 | 837,800 | — | — |
| 2022-08-31 | $246.05 | $270.98 | 786,300 | — | — |
| 2022-08-30 | $248.60 | $273.79 | 1,013,300 | — | — |
| 2022-08-29 | $250.61 | $276.00 | 699,200 | — | — |
| 2022-08-26 | $251.90 | $277.42 | 593,900 | — | — |
| 2022-08-25 | $257.73 | $283.85 | 639,200 | — | — |
| 2022-08-24 | $257.46 | $283.55 | 896,800 | — | — |
| 2022-08-23 | $254.18 | $279.94 | 749,500 | — | — |
| 2022-08-22 | $254.81 | $280.63 | 1,304,000 | — | — |
| 2022-08-19 | $251.69 | $277.19 | 655,200 | — | — |
| 2022-08-18 | $250.87 | $276.29 | 543,400 | — | — |
| 2022-08-17 | $250.15 | $275.50 | 715,200 | — | — |
| 2022-08-16 | $248.17 | $273.32 | 650,300 | — | — |
| 2022-08-15 | $246.48 | $271.46 | 701,900 | — | — |
| 2022-08-12 | $243.73 | $268.43 | 1,310,800 | — | — |
| 2022-08-11 | $239.84 | $264.14 | 770,700 | — | — |
| 2022-08-10 | $242.13 | $266.66 | 703,000 | — | — |
| 2022-08-09 | $242.73 | $267.33 | 2,182,000 | — | — |
| 2022-08-08 | $234.88 | $257.80 | 2,464,900 | — | — |
| 2022-08-05 | $244.36 | $268.20 | 1,059,000 | — | — |
| 2022-08-04 | $243.12 | $266.84 | 874,800 | — | — |
| 2022-08-03 | $246.58 | $270.64 | 972,900 | — | — |
| 2022-08-02 | $245.00 | $268.91 | 772,700 | — | — |
| 2022-08-01 | $244.15 | $267.97 | 1,196,300 | — | — |
| 2022-07-29 | $246.31 | $270.34 | 865,200 | — | — |
| 2022-07-28 | $248.35 | $272.58 | 712,500 | — | — |
| 2022-07-27 | $245.32 | $269.26 | 679,800 | — | — |
| 2022-07-26 | $241.50 | $265.06 | 871,400 | — | — |
| 2022-07-25 | $240.67 | $264.15 | 577,100 | — | — |
| 2022-07-22 | $242.38 | $266.03 | 504,200 | — | — |
| 2022-07-21 | $242.28 | $265.92 | 813,200 | — | — |
| 2022-07-20 | $243.17 | $266.90 | 882,100 | — | — |
| 2022-07-19 | $244.73 | $268.61 | 818,100 | — | — |
| 2022-07-18 | $243.45 | $267.20 | 842,700 | — | — |
| 2022-07-15 | $244.54 | $268.40 | 1,722,100 | — | — |
| 2022-07-14 | $250.97 | $275.46 | 1,330,500 | — | — |
| 2022-07-13 | $244.98 | $268.88 | 1,089,500 | — | — |
| 2022-07-12 | $240.56 | $264.03 | 644,200 | — | — |
| 2022-07-11 | $241.14 | $264.67 | 535,100 | — | — |
| 2022-07-08 | $242.17 | $265.80 | 692,400 | — | — |
| 2022-07-07 | $241.61 | $265.19 | 881,200 | — | — |
| 2022-07-06 | $239.44 | $262.80 | 1,070,500 | — | — |
| 2022-07-05 | $236.71 | $259.81 | 1,326,300 | — | — |
| 2022-07-01 | $235.43 | $258.40 | 1,345,200 | — | — |
| 2022-06-30 | $233.06 | $255.80 | 1,966,600 | — | — |
| 2022-06-29 | $243.63 | $267.40 | 1,272,800 | — | — |
| 2022-06-28 | $245.52 | $269.48 | 968,300 | — | — |
| 2022-06-27 | $247.42 | $271.56 | 799,200 | — | — |
| 2022-06-24 | $245.50 | $269.46 | 1,151,500 | — | — |
| 2022-06-23 | $239.35 | $262.70 | 964,600 | — | — |
| 2022-06-22 | $237.40 | $260.56 | 1,335,200 | — | — |
| 2022-06-21 | $234.94 | $257.86 | 1,349,600 | — | — |
| 2022-06-17 | $227.70 | $249.92 | 2,663,200 | — | — |
| 2022-06-16 | $225.77 | $247.80 | 1,159,700 | — | — |
| 2022-06-15 | $230.58 | $253.08 | 1,102,500 | — | — |
| 2022-06-14 | $231.50 | $254.09 | 970,300 | — | — |
| 2022-06-13 | $230.03 | $252.48 | 1,232,600 | — | — |
| 2022-06-10 | $239.09 | $262.42 | 718,100 | — | — |
| 2022-06-09 | $241.65 | $265.23 | 838,800 | — | — |
| 2022-06-08 | $245.45 | $269.40 | 588,000 | — | — |
| 2022-06-07 | $246.24 | $270.27 | 730,800 | — | — |
| 2022-06-06 | $245.87 | $269.86 | 509,800 | — | — |
| 2022-06-03 | $243.33 | $267.07 | 618,200 | — | — |
| 2022-06-02 | $245.79 | $269.77 | 677,300 | — | — |
| 2022-06-01 | $244.18 | $268.01 | 883,900 | — | — |
| 2022-05-31 | $245.47 | $269.42 | 1,958,900 | — | — |
| 2022-05-27 | $246.31 | $270.34 | 959,400 | — | — |
| 2022-05-26 | $244.37 | $268.21 | 887,800 | — | — |
| 2022-05-25 | $243.03 | $266.74 | 740,300 | — | — |
| 2022-05-24 | $244.00 | $267.81 | 1,088,300 | — | — |
| 2022-05-23 | $238.67 | $261.96 | 1,201,100 | — | — |
| 2022-05-20 | $234.50 | $257.38 | 1,269,000 | — | — |
| 2022-05-19 | $234.83 | $257.74 | 1,422,000 | — | — |
| 2022-05-18 | $237.05 | $260.18 | 1,375,300 | — | — |
| 2022-05-17 | $250.95 | $275.44 | 1,012,900 | — | — |
| 2022-05-16 | $249.42 | $273.76 | 982,900 | — | — |
| 2022-05-13 | $248.92 | $273.21 | 1,529,000 | — | — |
| 2022-05-12 | $245.22 | $269.15 | 1,282,700 | — | — |
| 2022-05-11 | $245.96 | $269.96 | 997,700 | — | — |
| 2022-05-10 | $246.78 | $270.86 | 1,059,200 | — | — |
| 2022-05-09 | $246.24 | $270.27 | 1,148,700 | — | — |
| 2022-05-06 | $247.47 | $271.62 | 1,592,800 | — | — |
| 2022-05-05 | $251.91 | $276.49 | 1,808,400 | — | — |
| 2022-05-04 | $253.60 | $278.35 | 1,122,800 | — | — |
| 2022-05-03 | $245.05 | $268.08 | 1,030,800 | — | — |
| 2022-05-02 | $244.03 | $266.97 | 895,200 | — | — |
| 2022-04-29 | $246.09 | $269.22 | 796,700 | — | — |
| 2022-04-28 | $250.18 | $273.70 | 607,400 | — | — |
| 2022-04-27 | $249.31 | $272.74 | 870,400 | — | — |
| 2022-04-26 | $247.92 | $271.22 | 861,300 | — | — |
| 2022-04-25 | $248.74 | $272.12 | 1,271,000 | — | — |
| 2022-04-22 | $250.96 | $274.55 | 1,097,200 | — | — |
| 2022-04-21 | $254.21 | $278.10 | 1,141,800 | — | — |
| 2022-04-20 | $258.78 | $283.10 | 1,045,800 | — | — |
| 2022-04-19 | $253.87 | $277.73 | 786,300 | — | — |
| 2022-04-18 | $252.82 | $276.58 | 770,200 | — | — |
| 2022-04-14 | $251.42 | $275.05 | 780,400 | — | — |
| 2022-04-13 | $248.63 | $272.00 | 780,300 | — | — |
| 2022-04-12 | $248.83 | $272.22 | 1,097,000 | — | — |
| 2022-04-11 | $247.51 | $270.77 | 1,254,700 | — | — |
| 2022-04-08 | $244.46 | $267.44 | 1,270,800 | — | — |
| 2022-04-07 | $242.50 | $265.29 | 2,057,400 | — | — |
| 2022-04-06 | $231.81 | $253.60 | 999,400 | — | — |
| 2022-04-05 | $230.34 | $251.99 | 894,700 | — | — |
| 2022-04-04 | $229.71 | $251.30 | 936,400 | — | — |
| 2022-04-01 | $233.71 | $255.68 | 592,300 | — | — |
| 2022-03-31 | $230.32 | $251.97 | 699,200 | — | — |
| 2022-03-30 | $233.08 | $254.99 | 599,900 | — | — |
| 2022-03-29 | $231.75 | $253.53 | 534,900 | — | — |
| 2022-03-28 | $229.37 | $250.93 | 503,100 | — | — |
| 2022-03-25 | $229.41 | $250.97 | 497,600 | — | — |
| 2022-03-24 | $226.46 | $247.75 | 457,800 | — | — |
| 2022-03-23 | $224.52 | $245.62 | 576,200 | — | — |
| 2022-03-22 | $227.72 | $249.12 | 426,500 | — | — |
| 2022-03-21 | $225.85 | $247.08 | 453,100 | — | — |
| 2022-03-18 | $225.93 | $247.17 | 1,372,700 | — | — |
| 2022-03-17 | $221.77 | $242.61 | 646,500 | — | — |
| 2022-03-16 | $222.34 | $243.24 | 820,200 | — | — |
| 2022-03-15 | $222.13 | $243.01 | 781,000 | — | — |
| 2022-03-14 | $219.69 | $240.34 | 918,900 | — | — |
| 2022-03-11 | $212.39 | $232.35 | 535,200 | — | — |
| 2022-03-10 | $213.64 | $233.72 | 1,020,800 | — | — |
| 2022-03-09 | $214.72 | $234.90 | 812,200 | — | — |
| 2022-03-08 | $214.64 | $234.81 | 1,277,300 | — | — |
| 2022-03-07 | $212.98 | $233.00 | 917,700 | — | — |
| 2022-03-04 | $217.66 | $238.12 | 923,300 | — | — |
| 2022-03-03 | $218.29 | $238.81 | 792,200 | — | — |
| 2022-03-02 | $215.82 | $236.11 | 744,100 | — | — |
| 2022-03-01 | $213.65 | $233.73 | 951,900 | — | — |
| 2022-02-28 | $215.62 | $235.89 | 1,550,800 | — | — |
| 2022-02-25 | $217.04 | $237.44 | 1,123,800 | — | — |
| 2022-02-24 | $215.01 | $235.22 | 1,473,600 | — | — |
| 2022-02-23 | $212.48 | $232.45 | 1,052,900 | — | — |
| 2022-02-22 | $216.94 | $237.33 | 1,209,700 | — | — |
| 2022-02-18 | $215.85 | $236.14 | 2,184,300 | — | — |
| 2022-02-17 | $218.87 | $239.44 | 1,322,300 | — | — |
| 2022-02-16 | $220.91 | $241.67 | 1,905,500 | — | — |
| 2022-02-15 | $219.55 | $240.19 | 2,605,300 | — | — |
| 2022-02-14 | $233.85 | $255.83 | 563,500 | — | — |
| 2022-02-11 | $235.94 | $258.12 | 639,200 | — | — |
| 2022-02-10 | $237.30 | $259.60 | 661,000 | — | — |
| 2022-02-09 | $240.71 | $263.34 | 554,300 | — | — |
| 2022-02-08 | $238.90 | $261.35 | 581,900 | — | — |
| 2022-02-07 | $237.62 | $259.12 | 532,100 | — | — |
| 2022-02-04 | $237.33 | $258.81 | 737,400 | — | — |
| 2022-02-03 | $237.86 | $259.39 | 575,800 | — | — |
| 2022-02-02 | $240.44 | $262.20 | 1,007,400 | — | — |
| 2022-02-01 | $235.66 | $256.99 | 1,236,400 | — | — |
| 2022-01-31 | $237.75 | $259.26 | 998,500 | — | — |
| 2022-01-28 | $236.05 | $257.41 | 1,376,900 | — | — |
| 2022-01-27 | $234.77 | $256.02 | 1,020,000 | — | — |
| 2022-01-26 | $234.33 | $255.54 | 2,128,900 | — | — |
| 2022-01-25 | $236.47 | $257.87 | 1,139,500 | — | — |
| 2022-01-24 | $240.06 | $261.78 | 1,589,400 | — | — |
| 2022-01-21 | $241.01 | $262.82 | 993,800 | — | — |
| 2022-01-20 | $243.40 | $265.43 | 1,058,000 | — | — |
| 2022-01-19 | $242.81 | $264.78 | 733,000 | — | — |
| 2022-01-18 | $243.44 | $265.47 | 1,251,700 | — | — |
| 2022-01-14 | $248.64 | $271.14 | 798,300 | — | — |
| 2022-01-13 | $247.03 | $269.38 | 725,500 | — | — |
| 2022-01-12 | $248.12 | $270.57 | 811,400 | — | — |
| 2022-01-11 | $252.69 | $275.56 | 1,171,400 | — | — |
| 2022-01-10 | $247.08 | $269.44 | 1,143,000 | — | — |
| 2022-01-07 | $246.18 | $268.46 | 1,268,700 | — | — |
| 2022-01-06 | $244.79 | $266.94 | 2,047,500 | — | — |
| 2022-01-05 | $253.36 | $276.29 | 1,565,100 | — | — |
| 2022-01-04 | $254.60 | $277.64 | 1,107,200 | — | — |
| 2022-01-03 | $252.82 | $275.70 | 979,600 | — | — |